DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/09/2008,12:30:00,27920,27920,27920,27920,4
05/09/2008,12:35:00,27920,27930,27915,27920,29
05/09/2008,12:40:00,27915,27950,27905,27945,43
05/09/2008,12:45:00,27945,27950,27920,27920,69
05/09/2008,12:50:00,27920,27940,27915,27920,37
05/09/2008,12:55:00,27925,27925,27915,27920,14
05/09/2008,13:00:00,27920,27930,27875,27895,67
05/09/2008,13:05:00,27895,27895,27875,27895,60
05/09/2008,13:10:00,27895,27895,27870,27880,34
05/09/2008,13:15:00,27880,27945,27880,27940,119
05/09/2008,13:20:00,27940,27950,27920,27950,69
05/09/2008,13:25:00,27940,27940,27935,27940,14
05/09/2008,13:30:00,27940,28000,27940,27990,104
05/09/2008,13:35:00,27990,28015,27985,28015,78
05/09/2008,13:40:00,28015,28015,27950,27950,101
05/09/2008,13:45:00,27965,27970,27950,27965,24
05/09/2008,13:50:00,27960,27960,27910,27915,116
05/09/2008,13:55:00,27910,27950,27910,27935,60
05/09/2008,14:00:00,27930,27955,27860,27910,241
05/09/2008,14:05:00,27910,27970,27910,27940,70
05/09/2008,14:10:00,27945,27965,27930,27930,53
05/09/2008,14:15:00,27935,27945,27910,27930,42
05/09/2008,14:20:00,27935,27970,27935,27970,40
05/09/2008,14:25:00,27975,28045,27975,28020,114
05/09/2008,14:30:00,28020,28045,27740,27780,845
05/09/2008,14:35:00,27785,27805,27670,27700,617
05/09/2008,14:40:00,27705,27780,27700,27775,217
05/09/2008,14:45:00,27780,27805,27770,27805,148
05/09/2008,14:50:00,27805,27865,27765,27835,283
05/09/2008,14:55:00,27840,27855,27795,27820,147
05/09/2008,15:00:00,27815,27865,27800,27840,124
05/09/2008,15:05:00,27840,27855,27825,27830,82
05/09/2008,15:10:00,27845,27900,27840,27875,233
05/09/2008,15:15:00,27885,27885,27865,27870,70
05/09/2008,15:20:00,27865,27870,27845,27860,83
05/09/2008,15:25:00,27860,27900,27860,27895,85
05/09/2008,15:30:00,27900,27970,27865,27900,231
05/09/2008,15:35:00,27905,27910,27865,27885,108
05/09/2008,15:40:00,27900,27975,27865,27975,224
05/09/2008,15:45:00,27970,28025,27960,27980,257
05/09/2008,15:50:00,27990,28020,27960,28005,305
05/09/2008,15:55:00,28010,28015,27940,27970,136
05/09/2008,16:00:00,27980,27980,27900,27970,229
05/09/2008,16:05:00,27970,27970,27835,27865,246
05/09/2008,16:10:00,27850,27850,27805,27820,216
05/09/2008,16:15:00,27815,27875,27815,27860,132
05/09/2008,16:20:00,27860,27915,27855,27855,157
05/09/2008,16:25:00,27855,27855,27800,27820,171
05/09/2008,16:30:00,27815,27825,27700,27730,305
05/09/2008,16:35:00,27735,27810,27730,27770,199
05/09/2008,16:40:00,27770,27805,27770,27805,161
05/09/2008,16:45:00,27810,27830,27730,27740,177
05/09/2008,16:50:00,27735,27740,27670,27700,290
05/09/2008,16:55:00,27705,27725,27600,27625,618
05/09/2008,17:00:00,27625,27655,27575,27645,283
05/09/2008,17:05:00,27645,27700,27640,27655,268
05/09/2008,17:10:00,27650,27660,27590,27620,256
05/09/2008,17:15:00,27620,27640,27535,27540,269
05/09/2008,17:20:00,27540,27605,27540,27600,390
05/09/2008,17:25:00,27600,27640,27570,27605,612
05/09/2008,17:30:00,27610,27630,27600,27610,362
05/09/2008,17:35:00,27610,27625,27565,27610,435
08/09/2008,09:00:00,28420,28530,28360,28430,977
08/09/2008,09:05:00,28425,28560,28425,28485,1173
08/09/2008,09:10:00,28480,28545,28480,28530,684
08/09/2008,09:15:00,28535,28685,28535,28660,726
08/09/2008,09:20:00,28660,28730,28630,28655,715
08/09/2008,09:25:00,28645,28650,28575,28580,510
08/09/2008,09:30:00,28585,28615,28580,28580,344
08/09/2008,09:35:00,28580,28660,28580,28625,198
08/09/2008,09:40:00,28630,28685,28610,28680,168
08/09/2008,09:45:00,28680,28705,28660,28680,227
08/09/2008,09:50:00,28680,28720,28665,28690,279
08/09/2008,09:55:00,28695,28725,28680,28705,230
08/09/2008,10:00:00,28705,28800,28700,28780,549
08/09/2008,10:05:00,28780,28785,28740,28760,217
08/09/2008,10:10:00,28760,28770,28735,28750,245
08/09/2008,10:15:00,28745,28745,28695,28695,180
08/09/2008,10:20:00,28690,28730,28690,28715,155
08/09/2008,10:25:00,28715,28755,28700,28745,148
08/09/2008,10:30:00,28745,28765,28715,28765,215
08/09/2008,10:35:00,28765,28770,28730,28750,227
08/09/2008,10:40:00,28740,28750,28715,28730,159
08/09/2008,10:45:00,28725,28735,28705,28720,140
08/09/2008,10:50:00,28715,28740,28675,28675,158
08/09/2008,10:55:00,28680,28690,28645,28670,133
08/09/2008,11:00:00,28665,28690,28655,28685,103
08/09/2008,11:05:00,28685,28710,28655,28700,125
08/09/2008,11:10:00,28700,28725,28650,28665,103
08/09/2008,11:15:00,28665,28670,28620,28645,109
08/09/2008,11:20:00,28645,28650,28630,28630,67
08/09/2008,11:25:00,28625,28645,28625,28640,55
08/09/2008,11:30:00,28635,28640,28620,28625,33
08/09/2008,11:35:00,28625,28640,28610,28625,116
08/09/2008,11:40:00,28635,28645,28620,28640,30
08/09/2008,11:45:00,28645,28675,28630,28675,75
08/09/2008,11:50:00,28675,28675,28655,28660,26
08/09/2008,11:55:00,28660,28665,28650,28655,47
08/09/2008,12:00:00,28650,28665,28650,28660,32
08/09/2008,12:05:00,28660,28690,28660,28680,80
08/09/2008,12:10:00,28670,28705,28670,28700,69
08/09/2008,12:15:00,28695,28710,28690,28700,89
08/09/2008,12:20:00,28710,28710,28675,28685,54
08/09/2008,12:25:00,28675,28710,28670,28705,42
08/09/2008,12:30:00,28705,28725,28690,28720,67
08/09/2008,12:35:00,28720,28735,28710,28725,36
08/09/2008,12:40:00,28725,28755,28725,28735,57
08/09/2008,12:45:00,28740,28750,28725,28745,153
08/09/2008,12:50:00,28740,28750,28730,28730,50
08/09/2008,12:55:00,28730,28740,28720,28735,27
08/09/2008,13:00:00,28735,28740,28720,28720,30
08/09/2008,13:05:00,28725,28725,28680,28690,77
08/09/2008,13:10:00,28695,28710,28680,28690,38
08/09/2008,13:15:00,28680,28685,28665,28685,41
08/09/2008,13:20:00,28690,28690,28655,28665,64
08/09/2008,13:25:00,28655,28680,28655,28675,17
08/09/2008,13:30:00,28675,28690,28665,28670,45
08/09/2008,13:35:00,28670,28710,28670,28700,34
08/09/2008,13:40:00,28705,28710,28675,28685,79
08/09/2008,13:45:00,28690,28700,28680,28685,35
08/09/2008,13:50:00,28690,28700,28675,28680,11
08/09/2008,13:55:00,28680,28685,28680,28680,9
08/09/2008,14:00:00,28690,28695,28680,28695,21
08/09/2008,14:05:00,28695,28695,28680,28685,18
08/09/2008,14:10:00,28695,28695,28665,28665,21
08/09/2008,14:15:00,28665,28680,28650,28665,53
08/09/2008,14:20:00,28665,28670,28650,28660,55
08/09/2008,14:25:00,28665,28665,28655,28665,19
08/09/2008,14:30:00,28670,28695,28640,28695,97
08/09/2008,14:35:00,28690,28710,28690,28695,47
08/09/2008,14:40:00,28690,28695,28675,28690,20
08/09/2008,14:45:00,28695,28705,28690,28695,60
08/09/2008,14:50:00,28690,28705,28675,28675,69
08/09/2008,14:55:00,28675,28700,28670,28695,58
08/09/2008,15:00:00,28690,28690,28675,28685,50
08/09/2008,15:05:00,28690,28695,28680,28685,38
08/09/2008,15:10:00,28690,28695,28675,28685,40
08/09/2008,15:15:00,28680,28700,28680,28685,52
08/09/2008,15:20:00,28680,28695,28670,28695,77
08/09/2008,15:25:00,28690,28690,28680,28685,25
08/09/2008,15:30:00,28685,28720,28670,28670,130
08/09/2008,15:35:00,28675,28675,28650,28650,92
08/09/2008,15:40:00,28650,28660,28585,28595,222
08/09/2008,15:45:00,28600,28665,28600,28650,240
08/09/2008,15:50:00,28650,28650,28595,28595,244
08/09/2008,15:55:00,28600,28635,28570,28575,263
08/09/2008,16:00:00,28575,28600,28540,28600,495
08/09/2008,16:05:00,28605,28640,28600,28630,199
08/09/2008,16:10:00,28630,28635,28590,28615,114
08/09/2008,16:15:00,28610,28620,28580,28610,93
08/09/2008,16:20:00,28600,28630,28590,28620,107
08/09/2008,16:25:00,28630,28645,28600,28610,85
08/09/2008,16:30:00,28610,28635,28585,28605,119
08/09/2008,16:35:00,28605,28645,28590,28645,127
08/09/2008,16:40:00,28645,28655,28620,28620,162
08/09/2008,16:45:00,28625,28635,28605,28615,68
08/09/2008,16:50:00,28610,28610,28470,28480,441
08/09/2008,16:55:00,28480,28510,28425,28425,427
08/09/2008,17:00:00,28425,28450,28335,28430,513
08/09/2008,17:05:00,28425,28470,28385,28410,303
08/09/2008,17:10:00,28420,28495,28415,28485,244
08/09/2008,17:15:00,28490,28495,28435,28435,129
08/09/2008,17:20:00,28440,28460,28410,28450,283
08/09/2008,17:25:00,28445,28480,28410,28460,414
08/09/2008,17:30:00,28460,28490,28450,28480,369
08/09/2008,17:35:00,28485,28500,28450,28485,258
09/09/2008,09:00:00,28415,28470,28395,28415,448
09/09/2008,09:05:00,28420,28430,28370,28375,290
09/09/2008,09:10:00,28375,28430,28375,28430,158
09/09/2008,09:15:00,28435,28485,28435,28475,205
09/09/2008,09:20:00,28475,28530,28475,28525,162
09/09/2008,09:25:00,28525,28550,28505,28545,164
09/09/2008,09:30:00,28545,28575,28515,28525,202
09/09/2008,09:35:00,28525,28575,28520,28565,74
09/09/2008,09:40:00,28570,28635,28560,28620,163
09/09/2008,09:45:00,28630,28660,28595,28600,183
09/09/2008,09:50:00,28605,28640,28605,28610,109
09/09/2008,09:55:00,28610,28635,28595,28600,82
09/09/2008,10:00:00,28605,28625,28555,28585,195
09/09/2008,10:05:00,28585,28590,28550,28590,56
09/09/2008,10:10:00,28600,28690,28600,28675,280
09/09/2008,10:15:00,28670,28730,28670,28725,267
09/09/2008,10:20:00,28720,28740,28690,28730,171
09/09/2008,10:25:00,28730,28730,28690,28695,239
09/09/2008,10:30:00,28690,28690,28640,28665,222
09/09/2008,10:35:00,28665,28665,28605,28610,89
09/09/2008,10:40:00,28610,28635,28610,28630,95
09/09/2008,10:45:00,28625,28640,28615,28615,64
09/09/2008,10:50:00,28620,28685,28610,28670,126
09/09/2008,10:55:00,28665,28670,28650,28660,59
09/09/2008,11:00:00,28665,28720,28660,28715,156
09/09/2008,11:05:00,28720,28720,28675,28690,109
09/09/2008,11:10:00,28695,28710,28675,28675,212
09/09/2008,11:15:00,28675,28695,28670,28690,47
09/09/2008,11:20:00,28685,28690,28675,28675,32
09/09/2008,11:25:00,28675,28685,28675,28680,27
09/09/2008,11:30:00,28680,28710,28680,28685,58
09/09/2008,11:35:00,28690,28705,28685,28700,68
09/09/2008,11:40:00,28705,28720,28695,28695,80
09/09/2008,11:45:00,28695,28700,28665,28665,95
09/09/2008,11:50:00,28660,28670,28645,28665,102
09/09/2008,11:55:00,28660,28685,28655,28680,105
09/09/2008,12:00:00,28670,28700,28670,28695,47
09/09/2008,12:05:00,28700,28715,28685,28715,34
09/09/2008,12:10:00,28715,28745,28705,28730,108
09/09/2008,12:15:00,28725,28735,28695,28705,91
09/09/2008,12:20:00,28710,28720,28705,28720,34
09/09/2008,12:25:00,28715,28720,28705,28720,46
09/09/2008,12:30:00,28720,28740,28710,28715,73
09/09/2008,12:35:00,28710,28725,28695,28715,27
09/09/2008,12:40:00,28715,28730,28710,28715,41
09/09/2008,12:45:00,28710,28720,28705,28710,25
09/09/2008,12:50:00,28715,28730,28710,28710,21
09/09/2008,12:55:00,28715,28720,28685,28685,58
09/09/2008,13:00:00,28690,28715,28680,28715,32
09/09/2008,13:05:00,28720,28730,28715,28725,45
09/09/2008,13:10:00,28720,28735,28720,28730,24
09/09/2008,13:15:00,28730,28730,28715,28720,52
09/09/2008,13:20:00,28720,28720,28695,28700,29
09/09/2008,13:25:00,28700,28700,28675,28675,48
09/09/2008,13:30:00,28675,28690,28670,28685,27
09/09/2008,13:35:00,28690,28710,28690,28705,25
09/09/2008,13:40:00,28690,28695,28685,28695,15
09/09/2008,13:45:00,28700,28720,28695,28720,53
09/09/2008,13:50:00,28720,28720,28690,28705,29
09/09/2008,13:55:00,28705,28710,28695,28710,24
09/09/2008,14:00:00,28705,28710,28695,28700,26
09/09/2008,14:05:00,28700,28725,28700,28705,46
09/09/2008,14:10:00,28705,28710,28690,28705,25
09/09/2008,14:15:00,28710,28725,28700,28710,59
09/09/2008,14:20:00,28715,28720,28695,28700,38
09/09/2008,14:25:00,28700,28700,28655,28655,77
09/09/2008,14:30:00,28660,28675,28640,28660,68
09/09/2008,14:35:00,28660,28700,28650,28685,49
09/09/2008,14:40:00,28685,28690,28670,28680,34
09/09/2008,14:45:00,28675,28685,28650,28650,72
09/09/2008,14:50:00,28650,28675,28645,28660,68
09/09/2008,14:55:00,28655,28655,28565,28565,172
09/09/2008,15:00:00,28565,28580,28535,28575,243
09/09/2008,15:05:00,28575,28610,28575,28610,97
09/09/2008,15:10:00,28610,28620,28605,28615,42
09/09/2008,15:15:00,28615,28615,28570,28585,69
09/09/2008,15:20:00,28585,28585,28555,28555,73
09/09/2008,15:25:00,28560,28560,28535,28555,79
09/09/2008,15:30:00,28545,28555,28470,28485,229
09/09/2008,15:35:00,28485,28510,28425,28490,313
09/09/2008,15:40:00,28480,28605,28470,28565,320
09/09/2008,15:45:00,28555,28640,28545,28610,231
09/09/2008,15:50:00,28595,28625,28560,28620,131
09/09/2008,15:55:00,28605,28610,28585,28610,59
09/09/2008,16:00:00,28600,28620,28545,28600,220
09/09/2008,16:05:00,28600,28690,28580,28615,307
09/09/2008,16:10:00,28615,28635,28530,28555,251
09/09/2008,16:15:00,28550,28575,28475,28485,334
09/09/2008,16:20:00,28490,28500,28455,28480,206
09/09/2008,16:25:00,28480,28490,28395,28415,236
09/09/2008,16:30:00,28400,28410,28310,28340,429
09/09/2008,16:35:00,28345,28370,28300,28365,343
09/09/2008,16:40:00,28365,28385,28310,28320,276
09/09/2008,16:45:00,28325,28335,28270,28280,294
09/09/2008,16:50:00,28280,28290,28230,28270,366
09/09/2008,16:55:00,28275,28280,28185,28225,416
09/09/2008,17:00:00,28235,28260,28180,28260,367
09/09/2008,17:05:00,28265,28295,28245,28265,240
09/09/2008,17:10:00,28260,28260,28160,28210,224
09/09/2008,17:15:00,28200,28265,28165,28260,311
09/09/2008,17:20:00,28265,28325,28260,28300,270
09/09/2008,17:25:00,28310,28350,28290,28320,493
09/09/2008,17:30:00,28320,28335,28290,28300,340
09/09/2008,17:35:00,28295,28335,28290,28330,150
10/09/2008,09:00:00,28370,28370,28210,28225,496
10/09/2008,09:05:00,28225,28225,27975,28070,646
10/09/2008,09:10:00,28070,28105,28040,28105,335
10/09/2008,09:15:00,28105,28135,28070,28090,366
10/09/2008,09:20:00,28095,28150,28095,28115,218
10/09/2008,09:25:00,28110,28185,28100,28170,248
10/09/2008,09:30:00,28160,28170,28115,28130,208
10/09/2008,09:35:00,28125,28155,28110,28135,106
10/09/2008,09:40:00,28130,28150,28105,28125,142
10/09/2008,09:45:00,28125,28130,28095,28120,141
10/09/2008,09:50:00,28120,28145,28080,28120,245
10/09/2008,09:55:00,28120,28145,28105,28130,101
10/09/2008,10:00:00,28130,28215,28130,28210,177
10/09/2008,10:05:00,28195,28250,28175,28230,182
10/09/2008,10:10:00,28230,28235,28180,28190,97
10/09/2008,10:15:00,28185,28225,28185,28190,144
10/09/2008,10:20:00,28195,28245,28195,28230,168
10/09/2008,10:25:00,28230,28265,28225,28255,226
10/09/2008,10:30:00,28255,28260,28215,28245,194
10/09/2008,10:35:00,28245,28285,28240,28255,129
10/09/2008,10:40:00,28255,28280,28240,28270,62
10/09/2008,10:45:00,28270,28270,28230,28240,42
10/09/2008,10:50:00,28245,28250,28210,28220,80
10/09/2008,10:55:00,28225,28250,28200,28210,140
10/09/2008,11:00:00,28210,28210,28180,28195,128
10/09/2008,11:05:00,28185,28195,28115,28125,166
10/09/2008,11:10:00,28120,28125,28090,28120,221
10/09/2008,11:15:00,28120,28140,28115,28125,63
10/09/2008,11:20:00,28125,28130,28070,28085,165
10/09/2008,11:25:00,28075,28105,28065,28100,95
10/09/2008,11:30:00,28105,28125,28075,28085,101
10/09/2008,11:35:00,28085,28105,28080,28080,52
10/09/2008,11:40:00,28080,28100,28080,28085,53
10/09/2008,11:45:00,28075,28095,28060,28085,91
10/09/2008,11:50:00,28080,28085,28070,28070,28
10/09/2008,11:55:00,28065,28075,28055,28060,60
10/09/2008,12:00:00,28060,28060,28025,28040,129
10/09/2008,12:05:00,28040,28075,28035,28050,101
10/09/2008,12:10:00,28055,28135,28055,28135,142
10/09/2008,12:15:00,28130,28140,28120,28120,94
10/09/2008,12:20:00,28125,28180,28125,28170,105
10/09/2008,12:25:00,28170,28195,28155,28170,71
10/09/2008,12:30:00,28170,28230,28170,28205,154
10/09/2008,12:35:00,28205,28210,28190,28200,45
10/09/2008,12:40:00,28200,28245,28190,28225,128
10/09/2008,12:45:00,28230,28240,28200,28220,94
10/09/2008,12:50:00,28210,28210,28195,28195,35
10/09/2008,12:55:00,28190,28190,28160,28170,82
10/09/2008,13:00:00,28180,28180,28165,28175,208
10/09/2008,13:05:00,28175,28210,28175,28210,57
10/09/2008,13:10:00,28210,28230,28200,28220,45
10/09/2008,13:15:00,28220,28280,28220,28265,138
10/09/2008,13:20:00,28265,28270,28250,28255,72
10/09/2008,13:25:00,28245,28280,28235,28280,88
10/09/2008,13:30:00,28260,28405,28230,28365,482
10/09/2008,13:35:00,28365,28400,28175,28270,490
10/09/2008,13:40:00,28260,28260,28105,28145,366
10/09/2008,13:45:00,28155,28185,28085,28170,202
10/09/2008,13:50:00,28175,28185,28030,28075,341
10/09/2008,13:55:00,28080,28095,27955,27990,491
10/09/2008,14:00:00,27990,28035,27910,27920,404
10/09/2008,14:05:00,27920,28000,27910,27990,240
10/09/2008,14:10:00,27985,27995,27960,27970,121
10/09/2008,14:15:00,27970,27995,27965,27980,111
10/09/2008,14:20:00,27990,28060,27990,28050,241
10/09/2008,14:25:00,28050,28110,28045,28110,96
10/09/2008,14:30:00,28110,28135,28090,28105,209
10/09/2008,14:35:00,28100,28115,28070,28070,120
10/09/2008,14:40:00,28065,28120,28050,28120,158
10/09/2008,14:45:00,28110,28125,28110,28110,43
10/09/2008,14:50:00,28115,28180,28095,28175,165
10/09/2008,14:55:00,28180,28280,28180,28245,225
10/09/2008,15:00:00,28260,28260,28200,28225,126
10/09/2008,15:05:00,28225,28225,28190,28200,56
10/09/2008,15:10:00,28200,28205,28185,28190,99
10/09/2008,15:15:00,28185,28240,28180,28235,97
10/09/2008,15:20:00,28230,28260,28220,28235,83
10/09/2008,15:25:00,28240,28260,28235,28245,42
10/09/2008,15:30:00,28245,28245,28185,28190,161
10/09/2008,15:35:00,28195,28195,28155,28170,151
10/09/2008,15:40:00,28170,28245,28155,28230,196
10/09/2008,15:45:00,28225,28230,28185,28230,134
10/09/2008,15:50:00,28230,28290,28225,28270,171
10/09/2008,15:55:00,28275,28290,28230,28245,162
10/09/2008,16:00:00,28240,28295,28230,28255,201
10/09/2008,16:05:00,28255,28270,28230,28235,118
10/09/2008,16:10:00,28245,28245,28185,28195,192
10/09/2008,16:15:00,28205,28225,28170,28200,145
10/09/2008,16:20:00,28205,28245,28185,28190,127
10/09/2008,16:25:00,28195,28200,28150,28170,146
10/09/2008,16:30:00,28170,28210,28160,28190,125
10/09/2008,16:35:00,28185,28260,28175,28230,167
10/09/2008,16:40:00,28220,28220,28170,28185,152
10/09/2008,16:45:00,28180,28185,28105,28115,176
10/09/2008,16:50:00,28110,28155,28100,28145,136
10/09/2008,16:55:00,28135,28150,28070,28110,181
10/09/2008,17:00:00,28105,28105,28055,28095,180
10/09/2008,17:05:00,28090,28185,28085,28160,165
10/09/2008,17:10:00,28160,28160,28110,28120,123
10/09/2008,17:15:00,28120,28140,28105,28130,156
10/09/2008,17:20:00,28140,28155,28110,28120,133
10/09/2008,17:25:00,28120,28135,28085,28115,201
10/09/2008,17:30:00,28120,28165,28100,28165,200
10/09/2008,17:35:00,28170,28225,28155,28220,199
11/09/2008,09:00:00,28160,28160,28045,28080,272
11/09/2008,09:05:00,28070,28115,28070,28100,180
11/09/2008,09:10:00,28105,28135,28100,28120,139
11/09/2008,09:15:00,28115,28175,28110,28140,221
11/09/2008,09:20:00,28130,28175,28130,28160,110
11/09/2008,09:25:00,28155,28155,28085,28085,186
11/09/2008,09:30:00,28085,28085,28005,28015,252
11/09/2008,09:35:00,28015,28015,27930,27935,302
11/09/2008,09:40:00,27935,27990,27930,27980,138
11/09/2008,09:45:00,27980,28030,27980,28015,175
11/09/2008,09:50:00,28005,28080,28000,28055,148
11/09/2008,09:55:00,28055,28075,28035,28040,101
11/09/2008,10:00:00,28035,28070,28030,28065,61
11/09/2008,10:05:00,28065,28105,28045,28045,146
11/09/2008,10:10:00,28040,28045,27995,28000,112
11/09/2008,10:15:00,28000,28050,28000,28050,92
11/09/2008,10:20:00,28055,28075,28040,28060,56
11/09/2008,10:25:00,28050,28055,27995,28005,86
11/09/2008,10:30:00,28015,28015,27980,27995,106
11/09/2008,10:35:00,27990,28015,27970,28005,109
11/09/2008,10:40:00,28005,28010,27940,27955,126
11/09/2008,10:45:00,27960,27960,27915,27960,163
11/09/2008,10:50:00,27960,27975,27945,27950,82
11/09/2008,10:55:00,27945,27960,27935,27955,90
11/09/2008,11:00:00,27950,27995,27930,27995,135
11/09/2008,11:05:00,27995,28010,27980,27990,61
11/09/2008,11:10:00,27990,27995,27950,27970,74
11/09/2008,11:15:00,27965,27985,27950,27965,122
11/09/2008,11:20:00,27970,28010,27965,28005,94
11/09/2008,11:25:00,28005,28005,27965,27985,98
11/09/2008,11:30:00,27985,27990,27940,27970,80
11/09/2008,11:35:00,27965,27965,27920,27940,141
11/09/2008,11:40:00,27940,27955,27925,27940,78
11/09/2008,11:45:00,27940,27940,27865,27880,365
11/09/2008,11:50:00,27885,27885,27825,27875,281
11/09/2008,11:55:00,27860,27885,27850,27865,87
11/09/2008,12:00:00,27860,27865,27825,27850,148
11/09/2008,12:05:00,27850,27900,27850,27895,138
11/09/2008,12:10:00,27895,27920,27875,27905,91
11/09/2008,12:15:00,27910,27915,27870,27880,68
11/09/2008,12:20:00,27880,27890,27865,27870,41
11/09/2008,12:25:00,27865,27885,27865,27880,42
11/09/2008,12:30:00,27880,27880,27855,27860,36
11/09/2008,12:35:00,27855,27890,27850,27885,61
11/09/2008,12:40:00,27890,27925,27890,27920,56
11/09/2008,12:45:00,27915,27935,27915,27930,49
11/09/2008,12:50:00,27930,27980,27930,27980,136
11/09/2008,12:55:00,27980,27980,27955,27975,41
11/09/2008,13:00:00,27975,27975,27945,27955,46
11/09/2008,13:05:00,27955,27965,27945,27960,30
11/09/2008,13:10:00,27960,27970,27945,27970,70
11/09/2008,13:15:00,27965,27980,27940,27955,81
11/09/2008,13:20:00,27955,27960,27925,27930,42
11/09/2008,13:25:00,27925,27925,27890,27905,62
11/09/2008,13:30:00,27900,27910,27875,27880,87
11/09/2008,13:35:00,27895,27895,27855,27875,70
11/09/2008,13:40:00,27870,27870,27815,27835,186
11/09/2008,13:45:00,27850,27855,27810,27840,200
11/09/2008,13:50:00,27835,27835,27715,27735,277
11/09/2008,13:55:00,27735,27785,27730,27770,138
11/09/2008,14:00:00,27770,27790,27765,27770,61
11/09/2008,14:05:00,27770,27775,27715,27760,111
11/09/2008,14:10:00,27755,27765,27715,27735,146
11/09/2008,14:15:00,27735,27735,27655,27690,299
11/09/2008,14:20:00,27690,27695,27670,27680,79
11/09/2008,14:25:00,27670,27685,27595,27620,377
11/09/2008,14:30:00,27650,27670,27575,27650,347
11/09/2008,14:35:00,27655,27720,27655,27715,140
11/09/2008,14:40:00,27720,27725,27680,27700,104
11/09/2008,14:45:00,27705,27750,27695,27735,121
11/09/2008,14:50:00,27740,27750,27710,27715,88
11/09/2008,14:55:00,27705,27715,27690,27705,106
11/09/2008,15:00:00,27700,27775,27695,27770,147
11/09/2008,15:05:00,27765,27780,27745,27745,78
11/09/2008,15:10:00,27740,27765,27710,27710,105
11/09/2008,15:15:00,27705,27735,27700,27720,59
11/09/2008,15:20:00,27710,27710,27700,27705,74
11/09/2008,15:25:00,27705,27715,27695,27705,69
11/09/2008,15:30:00,27705,27750,27680,27735,183
11/09/2008,15:35:00,27735,27750,27655,27685,191
11/09/2008,15:40:00,27695,27695,27635,27640,210
11/09/2008,15:45:00,27645,27710,27640,27675,194
11/09/2008,15:50:00,27680,27740,27675,27705,173
11/09/2008,15:55:00,27700,27710,27650,27660,182
11/09/2008,16:00:00,27670,27730,27665,27690,193
11/09/2008,16:05:00,27690,27775,27690,27770,99
11/09/2008,16:10:00,27775,27845,27725,27805,330
11/09/2008,16:15:00,27810,27820,27740,27755,148
11/09/2008,16:20:00,27750,27810,27740,27800,119
11/09/2008,16:25:00,27800,27820,27745,27755,189
11/09/2008,16:30:00,27755,27755,27705,27740,185
11/09/2008,16:35:00,27750,27785,27730,27785,131
11/09/2008,16:40:00,27780,27850,27780,27835,183
11/09/2008,16:45:00,27840,27920,27825,27900,331
11/09/2008,16:50:00,27900,28020,27900,28000,397
11/09/2008,16:55:00,28000,28010,27925,27975,261
11/09/2008,17:00:00,27970,28045,27965,28010,309
11/09/2008,17:05:00,28010,28075,28000,28005,310
11/09/2008,17:10:00,27995,28020,27940,27950,258
11/09/2008,17:15:00,27955,27990,27925,27935,195
11/09/2008,17:20:00,27940,28000,27935,27995,224
11/09/2008,17:25:00,28000,28010,27965,27965,225
11/09/2008,17:30:00,27985,28060,27965,28040,309
11/09/2008,17:35:00,28050,28070,28025,28065,142
12/09/2008,09:00:00,28360,28360,28270,28275,250
12/09/2008,09:05:00,28275,28310,28260,28270,310
12/09/2008,09:10:00,28260,28285,28245,28265,244
12/09/2008,09:15:00,28265,28300,28265,28300,219
12/09/2008,09:20:00,28300,28305,28265,28295,222
12/09/2008,09:25:00,28295,28305,28265,28300,175
12/09/2008,09:30:00,28290,28330,28285,28310,297
12/09/2008,09:35:00,28300,28320,28285,28310,170
12/09/2008,09:40:00,28315,28330,28295,28300,169
12/09/2008,09:45:00,28300,28315,28275,28300,146
12/09/2008,09:50:00,28295,28300,28280,28285,86
12/09/2008,09:55:00,28280,28335,28270,28335,133
12/09/2008,10:00:00,28330,28375,28325,28350,262
12/09/2008,10:05:00,28350,28350,28320,28330,75
12/09/2008,10:10:00,28330,28350,28305,28315,122
12/09/2008,10:15:00,28310,28370,28310,28370,106
12/09/2008,10:20:00,28360,28375,28355,28360,151
12/09/2008,10:25:00,28360,28405,28350,28370,169
12/09/2008,10:30:00,28375,28380,28340,28370,255
12/09/2008,10:35:00,28365,28395,28345,28375,169
12/09/2008,10:40:00,28380,28400,28370,28370,94
12/09/2008,10:45:00,28375,28385,28360,28375,279
12/09/2008,10:50:00,28375,28440,28370,28425,156
12/09/2008,10:55:00,28425,28445,28405,28415,141
12/09/2008,11:00:00,28415,28420,28380,28395,111
12/09/2008,11:05:00,28390,28405,28370,28390,75
12/09/2008,11:10:00,28395,28415,28385,28405,32
12/09/2008,11:15:00,28410,28410,28385,28385,18
12/09/2008,11:20:00,28380,28400,28380,28385,38
12/09/2008,11:25:00,28385,28385,28360,28360,35
12/09/2008,11:30:00,28365,28365,28290,28320,183
12/09/2008,11:35:00,28320,28325,28260,28270,127
12/09/2008,11:40:00,28275,28310,28260,28310,94
12/09/2008,11:45:00,28305,28320,28300,28320,74
12/09/2008,11:50:00,28320,28365,28320,28365,86
12/09/2008,11:55:00,28360,28360,28345,28345,44
12/09/2008,12:00:00,28350,28360,28335,28340,63
12/09/2008,12:05:00,28340,28340,28305,28310,52
12/09/2008,12:10:00,28305,28315,28270,28305,82
12/09/2008,12:15:00,28300,28305,28280,28290,39
12/09/2008,12:20:00,28295,28300,28275,28275,48
12/09/2008,12:25:00,28275,28285,28255,28280,62
12/09/2008,12:30:00,28280,28300,28220,28240,149
12/09/2008,12:35:00,28230,28235,28195,28195,227
12/09/2008,12:40:00,28195,28250,28195,28240,109
12/09/2008,12:45:00,28240,28240,28220,28230,71
12/09/2008,12:50:00,28225,28280,28225,28275,51
12/09/2008,12:55:00,28275,28295,28275,28280,61
12/09/2008,13:00:00,28285,28290,28255,28255,61
12/09/2008,13:05:00,28260,28260,28235,28240,83
12/09/2008,13:10:00,28240,28240,28220,28235,44
12/09/2008,13:15:00,28240,28260,28235,28245,37
12/09/2008,13:20:00,28250,28270,28245,28270,51
12/09/2008,13:25:00,28270,28280,28255,28270,30
12/09/2008,13:30:00,28265,28275,28265,28275,11
12/09/2008,13:35:00,28275,28285,28265,28280,26
12/09/2008,13:40:00,28270,28275,28260,28260,23
12/09/2008,13:45:00,28270,28280,28270,28280,14
12/09/2008,13:50:00,28275,28280,28245,28250,40
12/09/2008,13:55:00,28245,28245,28200,28225,81
12/09/2008,14:00:00,28220,28230,28195,28200,49
12/09/2008,14:05:00,28200,28200,28120,28150,247
12/09/2008,14:10:00,28155,28170,28155,28155,84
12/09/2008,14:15:00,28165,28165,28135,28135,68
12/09/2008,14:20:00,28140,28185,28140,28180,85
12/09/2008,14:25:00,28180,28180,28160,28160,45
12/09/2008,14:30:00,28180,28195,28055,28100,384
12/09/2008,14:35:00,28095,28120,28075,28110,173
12/09/2008,14:40:00,28110,28155,28110,28120,148
12/09/2008,14:45:00,28115,28115,28075,28095,102
12/09/2008,14:50:00,28090,28105,28075,28085,111
12/09/2008,14:55:00,28080,28080,28020,28050,207
12/09/2008,15:00:00,28055,28060,28025,28040,67
12/09/2008,15:05:00,28045,28055,28025,28040,65
12/09/2008,15:10:00,28035,28055,28035,28045,121
12/09/2008,15:15:00,28045,28070,28045,28065,85
12/09/2008,15:20:00,28070,28105,28065,28090,104
12/09/2008,15:25:00,28095,28150,28095,28110,97
12/09/2008,15:30:00,28110,28115,28085,28105,134
12/09/2008,15:35:00,28105,28110,28010,28010,189
12/09/2008,15:40:00,28015,28055,27990,28055,224
12/09/2008,15:45:00,28055,28055,28020,28045,110
12/09/2008,15:50:00,28040,28115,28020,28095,209
12/09/2008,15:55:00,28090,28195,28090,28105,421
12/09/2008,16:00:00,28105,28170,28085,28160,177
12/09/2008,16:05:00,28170,28205,28165,28170,139
12/09/2008,16:10:00,28170,28170,28115,28150,175
12/09/2008,16:15:00,28150,28210,28135,28200,154
12/09/2008,16:20:00,28200,28220,28165,28205,150
12/09/2008,16:25:00,28200,28215,28150,28155,104
12/09/2008,16:30:00,28155,28170,28135,28145,97
12/09/2008,16:35:00,28140,28160,28115,28155,108
12/09/2008,16:40:00,28160,28195,28145,28165,128
12/09/2008,16:45:00,28160,28175,28150,28150,71
12/09/2008,16:50:00,28150,28200,28145,28150,110
12/09/2008,16:55:00,28145,28195,28145,28190,72
12/09/2008,17:00:00,28190,28240,28185,28225,221
12/09/2008,17:05:00,28215,28260,28185,28250,161
12/09/2008,17:10:00,28255,28295,28250,28295,166
12/09/2008,17:15:00,28300,28335,28295,28315,174
12/09/2008,17:20:00,28315,28375,28305,28365,268
12/09/2008,17:25:00,28365,28415,28365,28405,475
12/09/2008,17:30:00,28405,28410,28375,28400,199
12/09/2008,17:35:00,28400,28450,28400,28450,242
15/09/2008,09:00:00,27600,27680,27540,27585,829
15/09/2008,09:05:00,27585,27660,27555,27595,424
15/09/2008,09:10:00,27590,27645,27585,27595,251
15/09/2008,09:15:00,27590,27595,27510,27510,534
15/09/2008,09:20:00,27510,27545,27455,27535,388
15/09/2008,09:25:00,27535,27565,27525,27525,194
15/09/2008,09:30:00,27525,27605,27510,27600,247
15/09/2008,09:35:00,27600,27620,27565,27590,378
15/09/2008,09:40:00,27585,27630,27565,27590,535
15/09/2008,09:45:00,27595,27610,27535,27550,305
15/09/2008,09:50:00,27560,27585,27510,27560,247
15/09/2008,09:55:00,27560,27610,27560,27595,145
15/09/2008,10:00:00,27605,27610,27545,27550,204
15/09/2008,10:05:00,27550,27570,27520,27530,98
15/09/2008,10:10:00,27530,27575,27475,27490,425
15/09/2008,10:15:00,27480,27480,27345,27345,485
15/09/2008,10:20:00,27340,27370,27285,27370,409
15/09/2008,10:25:00,27360,27425,27350,27400,333
15/09/2008,10:30:00,27395,27395,27355,27355,362
15/09/2008,10:35:00,27355,27380,27305,27350,244
15/09/2008,10:40:00,27355,27390,27330,27390,223
15/09/2008,10:45:00,27395,27405,27375,27390,152
15/09/2008,10:50:00,27390,27415,27375,27395,79
15/09/2008,10:55:00,27385,27390,27310,27330,174
15/09/2008,11:00:00,27330,27420,27310,27395,275
15/09/2008,11:05:00,27400,27485,27400,27480,190
15/09/2008,11:10:00,27480,27490,27415,27420,138
15/09/2008,11:15:00,27410,27490,27400,27465,186
15/09/2008,11:20:00,27475,27530,27470,27480,153
15/09/2008,11:25:00,27480,27485,27445,27460,90
15/09/2008,11:30:00,27470,27475,27425,27430,76
15/09/2008,11:35:00,27430,27450,27400,27435,120
15/09/2008,11:40:00,27435,27440,27375,27390,77
15/09/2008,11:45:00,27380,27425,27375,27425,95
15/09/2008,11:50:00,27425,27435,27400,27410,103
15/09/2008,11:55:00,27410,27455,27390,27455,121
15/09/2008,12:00:00,27455,27455,27400,27435,85
15/09/2008,12:05:00,27430,27430,27395,27415,130
15/09/2008,12:10:00,27415,27435,27345,27365,175
15/09/2008,12:15:00,27365,27375,27335,27340,157
15/09/2008,12:20:00,27345,27355,27325,27340,86
15/09/2008,12:25:00,27340,27355,27305,27315,212
15/09/2008,12:30:00,27315,27355,27310,27330,107
15/09/2008,12:35:00,27340,27355,27305,27350,104
15/09/2008,12:40:00,27335,27350,27325,27325,71
15/09/2008,12:45:00,27320,27340,27290,27305,355
15/09/2008,12:50:00,27310,27330,27270,27280,407
15/09/2008,12:55:00,27280,27295,27260,27260,236
15/09/2008,13:00:00,27255,27255,27140,27150,461
15/09/2008,13:05:00,27150,27150,27010,27040,559
15/09/2008,13:10:00,27040,27095,27035,27070,192
15/09/2008,13:15:00,27045,27100,27025,27100,219
15/09/2008,13:20:00,27085,27130,27075,27080,227
15/09/2008,13:25:00,27080,27095,27060,27080,130
15/09/2008,13:30:00,27080,27080,27045,27050,105
15/09/2008,13:35:00,27045,27055,26980,27050,231
15/09/2008,13:40:00,27040,27055,27035,27055,87
15/09/2008,13:45:00,27055,27105,27050,27100,84
15/09/2008,13:50:00,27095,27120,27095,27105,45
15/09/2008,13:55:00,27110,27110,27070,27080,105
15/09/2008,14:00:00,27080,27085,27055,27085,68
15/09/2008,14:05:00,27090,27135,27070,27135,147
15/09/2008,14:10:00,27135,27215,27135,27215,348
15/09/2008,14:15:00,27210,27295,27200,27235,270
15/09/2008,14:20:00,27230,27295,27230,27270,360
15/09/2008,14:25:00,27260,27260,27225,27225,90
15/09/2008,14:30:00,27225,27255,27170,27190,331
15/09/2008,14:35:00,27185,27240,27170,27240,148
15/09/2008,14:40:00,27245,27265,27225,27240,102
15/09/2008,14:45:00,27245,27255,27150,27170,131
15/09/2008,14:50:00,27170,27205,27170,27195,92
15/09/2008,14:55:00,27190,27190,27170,27175,74
15/09/2008,15:00:00,27175,27175,27110,27115,452
15/09/2008,15:05:00,27125,27135,27100,27100,126
15/09/2008,15:10:00,27105,27110,27060,27075,129
15/09/2008,15:15:00,27070,27150,27070,27130,228
15/09/2008,15:20:00,27125,27150,27110,27135,152
15/09/2008,15:25:00,27135,27160,27110,27120,383
15/09/2008,15:30:00,27115,27190,27110,27185,148
15/09/2008,15:35:00,27190,27205,27130,27130,135
15/09/2008,15:40:00,27130,27230,27120,27225,267
15/09/2008,15:45:00,27225,27335,27220,27315,384
15/09/2008,15:50:00,27320,27330,27255,27275,231
15/09/2008,15:55:00,27280,27280,27195,27235,225
15/09/2008,16:00:00,27235,27315,27200,27290,266
15/09/2008,16:05:00,27280,27325,27250,27255,400
15/09/2008,16:10:00,27265,27365,27255,27300,245
15/09/2008,16:15:00,27300,27395,27290,27340,255
15/09/2008,16:20:00,27355,27385,27320,27330,161
15/09/2008,16:25:00,27340,27435,27340,27430,278
15/09/2008,16:30:00,27435,27590,27435,27590,649
15/09/2008,16:35:00,27585,27595,27480,27495,298
15/09/2008,16:40:00,27495,27500,27420,27450,253
15/09/2008,16:45:00,27450,27490,27440,27480,177
15/09/2008,16:50:00,27480,27565,27460,27550,503
15/09/2008,16:55:00,27550,27550,27455,27480,257
15/09/2008,17:00:00,27485,27520,27450,27450,207
15/09/2008,17:05:00,27455,27455,27390,27400,238
15/09/2008,17:10:00,27400,27450,27375,27450,326
15/09/2008,17:15:00,27450,27495,27445,27475,248
15/09/2008,17:20:00,27480,27515,27440,27440,701
15/09/2008,17:25:00,27435,27440,27350,27370,632
15/09/2008,17:30:00,27365,27440,27360,27425,726
15/09/2008,17:35:00,27430,27455,27415,27440,291
16/09/2008,09:00:00,26980,27080,26900,27060,796
16/09/2008,09:05:00,27060,27120,27040,27060,893
16/09/2008,09:10:00,27050,27060,26955,26960,640
16/09/2008,09:15:00,26960,27010,26945,26945,397
16/09/2008,09:20:00,26950,27030,26940,27020,523
16/09/2008,09:25:00,27020,27115,27010,27075,406
16/09/2008,09:30:00,27065,27065,26995,27005,266
16/09/2008,09:35:00,27000,27000,26950,26950,369
16/09/2008,09:40:00,26950,26975,26870,26880,589
16/09/2008,09:45:00,26870,26910,26825,26860,300
16/09/2008,09:50:00,26860,26920,26860,26885,158
16/09/2008,09:55:00,26890,26950,26855,26930,1010
16/09/2008,10:00:00,26930,26975,26925,26950,184
16/09/2008,10:05:00,26945,27005,26940,26970,319
16/09/2008,10:10:00,26965,26975,26930,26945,205
16/09/2008,10:15:00,26945,26960,26885,26900,678
16/09/2008,10:20:00,26910,26920,26855,26860,89
16/09/2008,10:25:00,26860,26905,26855,26885,171
16/09/2008,10:30:00,26895,26935,26885,26935,164
16/09/2008,10:35:00,26935,26980,26935,26965,190
16/09/2008,10:40:00,26965,26990,26940,26950,115
16/09/2008,10:45:00,26950,27025,26950,27025,233
16/09/2008,10:50:00,27030,27095,27025,27080,254
16/09/2008,10:55:00,27080,27080,27040,27070,161
16/09/2008,11:00:00,27060,27140,27060,27115,339
16/09/2008,11:05:00,27100,27170,27095,27130,219
16/09/2008,11:10:00,27140,27150,27110,27150,84
16/09/2008,11:15:00,27150,27175,27120,27165,144
16/09/2008,11:20:00,27175,27185,27105,27110,293
16/09/2008,11:25:00,27120,27160,27090,27110,179
16/09/2008,11:30:00,27115,27145,27085,27095,206
16/09/2008,11:35:00,27095,27095,27045,27065,318
16/09/2008,11:40:00,27055,27065,27035,27045,211
16/09/2008,11:45:00,27050,27065,27020,27045,226
16/09/2008,11:50:00,27050,27100,27050,27095,237
16/09/2008,11:55:00,27095,27140,27090,27130,284
16/09/2008,12:00:00,27130,27140,27090,27105,80
16/09/2008,12:05:00,27105,27120,27035,27040,408
16/09/2008,12:10:00,27050,27050,26950,26980,197
16/09/2008,12:15:00,26980,27010,26960,26965,103
16/09/2008,12:20:00,26960,26970,26915,26925,158
16/09/2008,12:25:00,26920,26970,26880,26910,300
16/09/2008,12:30:00,26905,26935,26890,26925,204
16/09/2008,12:35:00,26920,26940,26900,26910,157
16/09/2008,12:40:00,26910,26940,26910,26915,142
16/09/2008,12:45:00,26920,26920,26865,26875,169
16/09/2008,12:50:00,26870,26875,26850,26860,289
16/09/2008,12:55:00,26855,26855,26790,26795,427
16/09/2008,13:00:00,26790,26795,26715,26745,397
16/09/2008,13:05:00,26745,26790,26745,26775,311
16/09/2008,13:10:00,26775,26795,26750,26765,156
16/09/2008,13:15:00,26765,26785,26700,26720,408
16/09/2008,13:20:00,26720,26725,26625,26645,698
16/09/2008,13:25:00,26655,26730,26645,26725,234
16/09/2008,13:30:00,26730,26750,26660,26660,213
16/09/2008,13:35:00,26665,26740,26660,26720,145
16/09/2008,13:40:00,26715,26725,26675,26715,209
16/09/2008,13:45:00,26720,26760,26720,26750,172
16/09/2008,13:50:00,26750,26850,26740,26845,145
16/09/2008,13:55:00,26840,26870,26840,26845,314
16/09/2008,14:00:00,26845,26855,26775,26800,231
16/09/2008,14:05:00,26800,26840,26785,26820,105
16/09/2008,14:10:00,26820,26975,26810,26965,726
16/09/2008,14:15:00,26965,27020,26705,26775,676
16/09/2008,14:20:00,26775,26795,26690,26750,312
16/09/2008,14:25:00,26755,26795,26720,26775,441
16/09/2008,14:30:00,26770,26820,26630,26635,655
16/09/2008,14:35:00,26635,26700,26575,26580,574
16/09/2008,14:40:00,26580,26670,26575,26605,578
16/09/2008,14:45:00,26610,26635,26560,26585,333
16/09/2008,14:50:00,26585,26600,26420,26435,681
16/09/2008,14:55:00,26430,26440,26350,26415,778
16/09/2008,15:00:00,26420,26430,26350,26380,375
16/09/2008,15:05:00,26385,26405,26295,26390,548
16/09/2008,15:10:00,26395,26470,26365,26450,492
16/09/2008,15:15:00,26445,26465,26385,26390,393
16/09/2008,15:20:00,26400,26490,26400,26490,263
16/09/2008,15:25:00,26485,26510,26410,26440,686
16/09/2008,15:30:00,26440,26535,26420,26525,864
16/09/2008,15:35:00,26525,26530,26460,26515,746
16/09/2008,15:40:00,26510,26615,26500,26530,568
16/09/2008,15:45:00,26530,26630,26525,26550,381
16/09/2008,15:50:00,26560,26600,26480,26480,441
16/09/2008,15:55:00,26480,26530,26420,26500,406
16/09/2008,16:00:00,26510,26655,26505,26655,666
16/09/2008,16:05:00,26655,26690,26635,26680,652
16/09/2008,16:10:00,26685,26765,26640,26765,564
16/09/2008,16:15:00,26765,26880,26730,26765,766
16/09/2008,16:20:00,26760,26795,26740,26740,1095
16/09/2008,16:25:00,26735,26760,26665,26760,453
16/09/2008,16:30:00,26755,26820,26725,26755,607
16/09/2008,16:35:00,26760,26820,26720,26720,487
16/09/2008,16:40:00,26715,26725,26605,26660,520
16/09/2008,16:45:00,26655,26680,26615,26650,347
16/09/2008,16:50:00,26655,26880,26575,26880,771
16/09/2008,16:55:00,26875,26950,26820,26860,849
16/09/2008,17:00:00,26840,27015,26830,26955,565
16/09/2008,17:05:00,26955,26960,26860,26880,514
16/09/2008,17:10:00,26880,26905,26820,26880,446
16/09/2008,17:15:00,26875,26890,26730,26775,501
16/09/2008,17:20:00,26770,26800,26545,26560,631
16/09/2008,17:25:00,26575,26670,26565,26645,488
16/09/2008,17:30:00,26645,26715,26605,26705,645
16/09/2008,17:35:00,26705,26710,26650,26660,277
17/09/2008,09:00:00,27115,27120,26970,26990,726
17/09/2008,09:05:00,26985,27060,26985,27020,1053
17/09/2008,09:10:00,27025,27110,27025,27105,600
17/09/2008,09:15:00,27100,27145,27100,27130,490
17/09/2008,09:20:00,27135,27150,27070,27085,529
17/09/2008,09:25:00,27085,27090,26995,26995,436
17/09/2008,09:30:00,26990,27000,26915,26920,774
17/09/2008,09:35:00,26915,26925,26735,26765,569
17/09/2008,09:40:00,26780,26785,26715,26775,620
17/09/2008,09:45:00,26775,26800,26580,26690,530
17/09/2008,09:50:00,26690,26715,26635,26655,730
17/09/2008,09:55:00,26660,26665,26500,26585,676
17/09/2008,10:00:00,26590,26695,26585,26685,385
17/09/2008,10:05:00,26685,26730,26680,26710,370
17/09/2008,10:10:00,26710,26795,26710,26775,655
17/09/2008,10:15:00,26775,26865,26740,26840,491
17/09/2008,10:20:00,26850,26850,26775,26775,245
17/09/2008,10:25:00,26770,26810,26740,26755,223
17/09/2008,10:30:00,26755,26835,26745,26820,181
17/09/2008,10:35:00,26825,26905,26820,26900,413
17/09/2008,10:40:00,26905,26905,26850,26885,252
17/09/2008,10:45:00,26890,26935,26870,26870,249
17/09/2008,10:50:00,26880,26910,26865,26880,140
17/09/2008,10:55:00,26880,26950,26860,26930,275
17/09/2008,11:00:00,26935,26935,26835,26850,270
17/09/2008,11:05:00,26855,26875,26800,26805,149
17/09/2008,11:10:00,26805,26805,26730,26755,255
17/09/2008,11:15:00,26760,26930,26755,26905,293
17/09/2008,11:20:00,26905,26930,26850,26860,185
17/09/2008,11:25:00,26865,26905,26850,26880,282
17/09/2008,11:30:00,26880,26915,26835,26910,256
17/09/2008,11:35:00,26910,26950,26880,26950,242
17/09/2008,11:40:00,26955,26965,26850,26905,364
17/09/2008,11:45:00,26910,26910,26845,26850,225
17/09/2008,11:50:00,26855,26860,26815,26840,168
17/09/2008,11:55:00,26840,26880,26805,26805,367
17/09/2008,12:00:00,26805,26830,26790,26825,269
17/09/2008,12:05:00,26825,26865,26825,26850,189
17/09/2008,12:10:00,26850,26885,26785,26815,224
17/09/2008,12:15:00,26815,26825,26770,26785,118
17/09/2008,12:20:00,26780,26845,26745,26840,214
17/09/2008,12:25:00,26835,26845,26800,26825,107
17/09/2008,12:30:00,26825,26830,26800,26815,102
17/09/2008,12:35:00,26815,26845,26805,26815,150
17/09/2008,12:40:00,26810,26850,26810,26820,142
17/09/2008,12:45:00,26820,26845,26805,26835,134
17/09/2008,12:50:00,26835,26870,26835,26840,108
17/09/2008,12:55:00,26845,26845,26820,26830,52
17/09/2008,13:00:00,26830,26900,26830,26880,105
17/09/2008,13:05:00,26875,26890,26865,26870,55
17/09/2008,13:10:00,26870,26870,26850,26855,167
17/09/2008,13:15:00,26860,26885,26850,26865,47
17/09/2008,13:20:00,26870,26880,26840,26840,62
17/09/2008,13:25:00,26840,26845,26785,26790,84
17/09/2008,13:30:00,26780,26845,26775,26835,107
17/09/2008,13:35:00,26845,26890,26840,26885,97
17/09/2008,13:40:00,26875,26880,26850,26880,84
17/09/2008,13:45:00,26885,26925,26885,26895,161
17/09/2008,13:50:00,26890,26965,26875,26960,164
17/09/2008,13:55:00,26945,26965,26930,26930,274
17/09/2008,14:00:00,26940,26945,26925,26940,69
17/09/2008,14:05:00,26935,26950,26905,26915,138
17/09/2008,14:10:00,26910,26915,26895,26900,75
17/09/2008,14:15:00,26905,26915,26795,26805,185
17/09/2008,14:20:00,26805,26825,26765,26780,334
17/09/2008,14:25:00,26775,26810,26755,26770,95
17/09/2008,14:30:00,26770,26775,26640,26650,373
17/09/2008,14:35:00,26655,26700,26625,26630,324
17/09/2008,14:40:00,26625,26700,26625,26695,212
17/09/2008,14:45:00,26695,26765,26685,26700,329
17/09/2008,14:50:00,26700,26745,26670,26690,213
17/09/2008,14:55:00,26695,26695,26545,26555,359
17/09/2008,15:00:00,26550,26595,26485,26515,465
17/09/2008,15:05:00,26520,26550,26435,26440,462
17/09/2008,15:10:00,26445,26530,26435,26445,354
17/09/2008,15:15:00,26445,26445,26350,26375,1101
17/09/2008,15:20:00,26375,26375,26300,26340,1581
17/09/2008,15:25:00,26340,26345,26250,26285,502
17/09/2008,15:30:00,26295,26310,26250,26285,422
17/09/2008,15:35:00,26290,26340,26220,26330,699
17/09/2008,15:40:00,26330,26485,26300,26400,518
17/09/2008,15:45:00,26405,26410,26330,26370,462
17/09/2008,15:50:00,26380,26430,26365,26420,341
17/09/2008,15:55:00,26420,26430,26375,26405,380
17/09/2008,16:00:00,26405,26510,26405,26475,825
17/09/2008,16:05:00,26465,26465,26375,26395,375
17/09/2008,16:10:00,26390,26425,26340,26360,220
17/09/2008,16:15:00,26365,26385,26315,26340,216
17/09/2008,16:20:00,26340,26350,26280,26280,270
17/09/2008,16:25:00,26280,26290,26235,26285,487
17/09/2008,16:30:00,26285,26370,26265,26285,719
17/09/2008,16:35:00,26280,26305,26200,26240,520
17/09/2008,16:40:00,26225,26260,26185,26255,750
17/09/2008,16:45:00,26260,26285,26180,26220,662
17/09/2008,16:50:00,26225,26260,26195,26245,567
17/09/2008,16:55:00,26245,26250,26175,26175,533
17/09/2008,17:00:00,26170,26200,26100,26115,600
17/09/2008,17:05:00,26110,26130,26075,26095,405
17/09/2008,17:10:00,26100,26100,26025,26030,589
17/09/2008,17:15:00,26035,26070,26025,26050,498
17/09/2008,17:20:00,26045,26080,26040,26055,568
17/09/2008,17:25:00,26055,26055,25920,25940,847
17/09/2008,17:30:00,25940,26015,25935,25985,336
17/09/2008,17:35:00,25990,26000,25945,25960,286
18/09/2008,09:00:00,25965,26065,25655,25655,856
18/09/2008,09:05:00,25885,26190,25885,26070,844
18/09/2008,09:10:00,26080,26095,25965,25970,340
18/09/2008,09:15:00,25980,25990,25855,25865,678
18/09/2008,09:20:00,25855,25880,25660,25660,553
18/09/2008,09:25:00,25660,25800,25660,25725,377
18/09/2008,09:30:00,25740,25820,25720,25785,350
18/09/2008,09:35:00,25795,25875,25765,25870,331
18/09/2008,09:40:00,25860,26010,25860,26010,508
18/09/2008,09:45:00,26000,26025,25950,25960,309
18/09/2008,09:50:00,25970,26040,25960,26010,194
18/09/2008,09:55:00,26015,26025,25960,26025,160
18/09/2008,10:00:00,26030,26075,25985,26005,362
18/09/2008,10:05:00,26005,26045,25975,25980,279
18/09/2008,10:10:00,25985,26000,25875,25895,492
18/09/2008,10:15:00,25900,25975,25900,25900,226
18/09/2008,10:20:00,25905,25935,25890,25905,251
18/09/2008,10:25:00,25900,25990,25865,25985,552
18/09/2008,10:30:00,25980,26030,25960,26030,368
18/09/2008,10:35:00,26035,26135,26035,26130,299
18/09/2008,10:40:00,26135,26140,26060,26065,432
18/09/2008,10:45:00,26070,26125,26020,26045,265
18/09/2008,10:50:00,26040,26090,26035,26035,111
18/09/2008,10:55:00,26045,26115,26040,26115,346
18/09/2008,11:00:00,26120,26160,26095,26125,347
18/09/2008,11:05:00,26120,26125,26000,26025,306
18/09/2008,11:10:00,26020,26075,25990,26075,302
18/09/2008,11:15:00,26070,26130,26060,26110,203
18/09/2008,11:20:00,26110,26120,26055,26065,159
18/09/2008,11:25:00,26070,26130,26060,26125,350
18/09/2008,11:30:00,26120,26125,26100,26110,196
18/09/2008,11:35:00,26115,26180,26105,26160,287
18/09/2008,11:40:00,26165,26245,26155,26195,691
18/09/2008,11:45:00,26190,26240,26170,26240,286
18/09/2008,11:50:00,26235,26265,26210,26255,629
18/09/2008,11:55:00,26250,26260,26225,26240,174
18/09/2008,12:00:00,26245,26270,26220,26250,110
18/09/2008,12:05:00,26255,26275,26170,26195,338
18/09/2008,12:10:00,26185,26190,26160,26175,193
18/09/2008,12:15:00,26175,26245,26165,26245,342
18/09/2008,12:20:00,26245,26305,26240,26290,435
18/09/2008,12:25:00,26290,26320,26265,26275,273
18/09/2008,12:30:00,26280,26300,26250,26250,660
18/09/2008,12:35:00,26240,26280,26240,26260,119
18/09/2008,12:40:00,26255,26270,26220,26225,139
18/09/2008,12:45:00,26215,26295,26210,26290,555
18/09/2008,12:50:00,26295,26295,26265,26270,358
18/09/2008,12:55:00,26270,26305,26245,26300,309
18/09/2008,13:00:00,26295,26340,26290,26330,262
18/09/2008,13:05:00,26320,26330,26250,26265,168
18/09/2008,13:10:00,26265,26300,26250,26280,217
18/09/2008,13:15:00,26285,26355,26280,26315,252
18/09/2008,13:20:00,26305,26305,26250,26265,226
18/09/2008,13:25:00,26265,26295,26260,26285,54
18/09/2008,13:30:00,26290,26290,26230,26250,109
18/09/2008,13:35:00,26240,26245,26190,26190,213
18/09/2008,13:40:00,26200,26205,26160,26160,139
18/09/2008,13:45:00,26170,26220,26160,26195,236
18/09/2008,13:50:00,26200,26230,26200,26230,229
18/09/2008,13:55:00,26225,26240,26220,26225,155
18/09/2008,14:00:00,26235,26285,26235,26285,75
18/09/2008,14:05:00,26285,26290,26170,26200,381
18/09/2008,14:10:00,26190,26190,26075,26090,148
18/09/2008,14:15:00,26090,26100,26000,26020,571
18/09/2008,14:20:00,26025,26040,25975,26010,344
18/09/2008,14:25:00,26025,26115,26015,26115,231
18/09/2008,14:30:00,26095,26155,26035,26135,415
18/09/2008,14:35:00,26140,26155,26070,26080,170
18/09/2008,14:40:00,26080,26130,26050,26085,182
18/09/2008,14:45:00,26090,26100,26030,26055,122
18/09/2008,14:50:00,26050,26065,26020,26025,444
18/09/2008,14:55:00,26020,26050,25960,25985,179
18/09/2008,15:00:00,25980,25980,25900,25905,213
18/09/2008,15:05:00,25900,25905,25825,25895,290
18/09/2008,15:10:00,25905,26020,25890,25935,312
18/09/2008,15:15:00,25925,25930,25860,25925,266
18/09/2008,15:20:00,25925,25990,25925,25960,193
18/09/2008,15:25:00,25960,25985,25920,25975,122
18/09/2008,15:30:00,25970,26035,25955,25980,322
18/09/2008,15:35:00,25980,26060,25980,26040,399
18/09/2008,15:40:00,26040,26060,25940,25940,511
18/09/2008,15:45:00,25940,25950,25895,25935,592
18/09/2008,15:50:00,25920,26095,25920,26065,515
18/09/2008,15:55:00,26065,26140,26050,26110,715
18/09/2008,16:00:00,26120,26210,26090,26115,663
18/09/2008,16:05:00,26110,26180,26110,26135,349
18/09/2008,16:10:00,26130,26165,26075,26095,246
18/09/2008,16:15:00,26095,26110,26020,26100,278
18/09/2008,16:20:00,26100,26110,26045,26090,325
18/09/2008,16:25:00,26100,26140,26085,26110,189
18/09/2008,16:30:00,26110,26140,26085,26105,150
18/09/2008,16:35:00,26100,26130,26060,26085,226
18/09/2008,16:40:00,26090,26115,26025,26025,225
18/09/2008,16:45:00,26020,26025,25975,26000,218
18/09/2008,16:50:00,25995,26030,25955,26030,266
18/09/2008,16:55:00,26010,26015,25750,25800,439
18/09/2008,17:00:00,25800,25920,25790,25905,307
18/09/2008,17:05:00,25905,25920,25785,25795,408
18/09/2008,17:10:00,25795,25800,25700,25700,481
18/09/2008,17:15:00,25705,25710,25600,25600,459
18/09/2008,17:20:00,25610,25700,25600,25610,322
18/09/2008,17:25:00,25615,25775,25615,25765,538
18/09/2008,17:30:00,25775,25855,25770,25835,228
18/09/2008,17:35:00,25830,25865,25825,25840,169
19/09/2008,09:00:00,26520,27110,26520,26890,36